ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GEO Geo Group Inc New

13.02
-0.09 (-0.69%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.69% 13.02 19:13:00
Open Price Low Price High Price Close Price Prev Close
13.05 12.995 13.37 13.05 13.11
more quote information »

GEO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.8014.2012.7313.302,246,692-0.78-5.65%
1 Month13.2915.4012.7313.952,086,614-0.27-2.03%
3 Months14.7616.3112.51514.302,413,559-1.74-11.79%
6 Months10.2416.3110.12812.802,628,5752.7827.15%
1 Year7.4516.316.9410.712,395,6435.5774.77%
3 Years7.3316.315.2058.912,371,6685.6977.63%
5 Years23.5824.284.96019.352,550,405-10.56-44.78%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 13.05 -0.06 -0.46% 13.05 13.37 12.995 1,567,363
Jun 13 2024 13.11 0.31 2.42% 12.75 13.19 12.73 1,691,844
Jun 12 2024 12.80 -0.64 -4.76% 13.63 13.6999 12.7401 2,938,864
Jun 11 2024 13.44 -0.24 -1.75% 13.40 13.48 12.77 3,728,657
Jun 10 2024 13.68 -0.11 -0.80% 14.20 14.20 13.64 1,823,119
Jun 07 2024 13.79 -0.14 -1.01% 13.92 13.92 13.72 1,115,024
Jun 06 2024 13.93 -0.30 -2.11% 14.03 14.36 13.90 1,562,463
Jun 05 2024 14.23 -0.86 -5.70% 14.98 15.055 14.21 3,000,532
Jun 04 2024 15.09 0.12 0.80% 14.99 15.40 14.92 2,856,152
Jun 03 2024 14.97 0.43 2.96% 14.63 15.36 14.63 3,617,226
May 31 2024 14.54 0.40 2.83% 14.14 14.545 14.11 1,767,516
May 30 2024 14.14 0.46 3.36% 13.78 14.285 13.78 2,111,311
May 29 2024 13.68 -0.22 -1.58% 13.78 13.865 13.60 1,222,830
May 28 2024 13.90 -0.02 -0.14% 14.02 14.08 13.715 1,411,586
May 24 2024 13.92 0.03 0.22% 13.70 14.00 13.6503 1,203,125
May 23 2024 13.89 -0.31 -2.18% 14.28 14.28 13.71 1,526,186
May 22 2024 14.20 0.36 2.60% 13.83 14.23 13.83 2,282,821
May 21 2024 13.84 0.26 1.91% 13.58 13.88 13.50 1,677,936
May 20 2024 13.58 0.16 1.19% 13.48 13.67 13.42 1,925,061
May 17 2024 13.42 0.19 1.44% 13.29 13.57 13.235 2,290,770
May 16 2024 13.23 0.52 4.09% 12.72 13.56 12.70 3,067,030
May 15 2024 12.71 -0.41 -3.13% 13.10 13.16 12.515 3,910,868
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock